TSX:HXS.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	69.33	69.33	68.56	68.56	68.56	-0.67%	4,411
Mar 12, 2026	69.12	69.28	69.00	69.02	69.02	-1.43%	678
Mar 11, 2026	70.17	70.17	69.69	70.02	70.02	-0.14%	598
Mar 10, 2026	69.96	70.55	69.96	70.12	70.12	1.17%	2,419
Mar 9, 2026	69.00	69.38	68.58	69.31	69.31	-0.45%	3,020
Mar 6, 2026	69.75	69.85	69.47	69.62	69.62	-1.16%	8,564
Mar 5, 2026	70.93	70.93	69.94	70.44	70.44	-0.76%	3,293
Mar 4, 2026	70.67	70.98	70.67	70.98	70.98	0.82%	2,792
Mar 3, 2026	70.00	70.40	69.44	70.40	70.40	-0.85%	5,284
Mar 2, 2026	70.63	71.25	70.63	71.00	71.00	0.03%	13,301
Feb 27, 2026	70.60	70.98	70.60	70.98	70.98	-0.18%	3,603
Feb 26, 2026	71.22	71.28	71.00	71.11	71.11	-0.91%	999
Feb 25, 2026	71.63	71.79	71.63	71.76	71.76	0.94%	3,622
Feb 24, 2026	71.23	71.23	71.09	71.09	71.09	0.69%	283
Feb 23, 2026	70.90	70.90	70.51	70.60	70.60	-0.97%	5,856
Feb 20, 2026	71.13	71.31	70.91	71.29	71.29	0.71%	1,286
Feb 19, 2026	70.97	70.97	70.77	70.79	70.79	-0.49%	539
Feb 18, 2026	71.05	71.28	70.90	71.14	71.14	0.75%	5,149
Feb 17, 2026	70.47	70.67	70.13	70.61	70.61	-0.34%	26,734
Feb 13, 2026	70.20	70.98	70.20	70.85	70.85	0.50%	4,205
Feb 12, 2026	71.00	71.00	70.50	70.50	70.50	-1.67%	8,213
Feb 11, 2026	71.62	71.82	71.62	71.70	71.70	0.08%	1,803
Feb 10, 2026	71.79	71.79	71.64	71.64	71.64	-0.43%	258
Feb 9, 2026	71.95	72.00	71.95	71.95	71.95	0.40%	1,260
Feb 6, 2026	71.35	71.66	71.35	71.66	71.66	2.02%	5,453
Feb 5, 2026	70.52	70.52	70.10	70.24	70.24	-1.31%	4,117
Feb 4, 2026	71.54	71.54	70.75	71.17	71.17	-0.38%	3,727
Feb 3, 2026	72.12	72.12	71.05	71.44	71.44	-0.82%	4,462
Feb 2, 2026	71.57	72.13	71.57	72.03	72.03	0.60%	805
Jan 30, 2026	71.50	71.60	71.50	71.60	71.60	0.14%	1,297
Jan 29, 2026	71.68	71.68	71.34	71.50	71.50	-0.69%	3,894
Jan 28, 2026	72.10	72.10	72.00	72.00	72.00	-0.08%	8,192
Jan 27, 2026	72.09	72.09	72.06	72.06	72.06	0.43%	340
Jan 26, 2026	71.75	71.75	71.75	71.75	71.75	0.52%	1,449
Jan 23, 2026	71.46	71.46	71.38	71.38	71.38	0.58%	2,073
Jan 21, 2026	70.30	71.06	70.30	70.97	70.97	1.17%	3,878
Jan 20, 2026	70.64	70.64	70.15	70.15	70.15	-2.19%	2,489
Jan 16, 2026	71.66	71.72	71.66	71.72	71.72	0.36%	355
Jan 14, 2026	71.10	71.49	71.10	71.46	71.46	-0.47%	440
Jan 13, 2026	71.80	71.80	71.80	71.80	71.80	-0.32%	1,424
Jan 12, 2026	72.05	72.05	72.03	72.03	72.03	0.06%	254
Jan 9, 2026	71.48	71.99	71.48	71.99	71.99	0.85%	778
Jan 8, 2026	71.38	71.38	71.38	71.38	71.38	-0.25%	222
Jan 7, 2026	71.65	71.70	71.56	71.56	71.56	-0.21%	3,311
Jan 6, 2026	71.32	71.71	71.32	71.71	71.71	0.69%	2,950
Jan 5, 2026	71.22	71.22	71.22	71.22	71.22	0.59%	388
Jan 2, 2026	71.09	71.09	70.67	70.80	70.80	-0.13%	2,019
Dec 31, 2025	70.89	70.89	70.89	70.89	70.89	-0.46%	1,200
Dec 30, 2025	71.18	71.24	71.18	71.22	71.22	-0.11%	489
Dec 29, 2025	71.29	71.32	71.22	71.30	71.30	-0.08%	2,279